Metlife Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	64.920	65.480	64.510	64.780	55.728	3,162,000
2021-10-11	65.250	66.120	64.990	65.120	56.020	4,637,500
2021-10-08	65.140	65.220	64.610	64.990	55.908	3,559,300
2021-10-07	64.550	65.070	64.210	64.550	55.530	4,596,300
2021-10-06	63.430	64.330	62.980	63.980	55.039	4,418,300
2021-10-05	62.740	64.500	62.100	64.270	55.289	6,076,300
2021-10-04	62.420	63.630	62.240	62.370	53.654	4,950,300
2021-10-01	61.850	63.130	61.620	62.520	53.783	4,391,700
2021-09-30	63.110	63.110	61.520	61.730	53.104	6,132,900
2021-09-29	63.030	63.140	62.520	62.580	53.835	3,780,000
2021-09-28	63.670	64.280	62.670	62.790	54.016	4,909,100
2021-09-27	62.210	64.070	62.200	63.610	54.721	5,220,000
2021-09-24	61.400	62.240	61.230	61.360	52.786	4,351,400
2021-09-23	59.920	61.850	59.920	61.260	52.700	4,594,400
2021-09-22	59.460	59.960	59.330	59.450	51.142	5,198,600
2021-09-21	59.800	59.890	58.140	58.470	50.299	6,235,000
2021-09-20	59.900	60.030	58.350	59.310	51.022	9,661,800
2021-09-17	61.840	62.870	61.540	61.720	53.095	9,183,000
2021-09-16	62.310	62.820	61.720	62.220	53.525	4,664,700
2021-09-15	60.960	62.300	60.830	62.070	53.396	5,889,300
2021-09-14	62.180	62.250	60.520	60.780	52.287	4,449,900
2021-09-13	61.410	61.900	60.980	61.790	53.156	3,768,800
2021-09-10	61.630	61.740	60.690	60.770	52.278	4,545,100
2021-09-09	60.810	62.120	60.720	61.030	52.502	4,552,300
2021-09-08	60.740	61.080	60.380	60.980	52.459	3,579,400
2021-09-07	61.230	61.730	60.830	60.880	52.373	5,388,000
2021-09-03	61.700	61.960	60.880	61.220	52.665	3,608,900
2021-09-02	61.590	61.940	61.270	61.660	53.044	5,661,100
2021-09-01	62.020	62.200	61.100	61.310	52.743	4,775,900
2021-08-31	61.730	62.550	61.520	62.000	53.336	5,289,200
2021-08-30	62.960	62.980	61.630	61.870	53.224	2,845,200
2021-08-27	62.110	62.920	61.860	62.770	53.999	4,220,800
2021-08-26	62.580	62.670	61.630	61.790	53.156	2,659,200
2021-08-25	62.030	63.080	61.670	62.470	53.740	2,940,400
2021-08-24	61.310	61.870	61.120	61.690	53.069	2,351,600
2021-08-23	61.000	61.560	60.930	61.170	52.622	2,856,800
2021-08-20	60.260	60.670	59.940	60.510	52.054	2,990,900
2021-08-19	60.050	60.850	59.780	60.280	51.857	3,677,900
2021-08-18	61.170	62.070	60.900	60.970	52.450	3,066,000
2021-08-17	61.380	61.980	60.870	61.470	52.880	4,158,200
2021-08-16	62.100	62.140	61.220	61.980	53.319	3,560,300
2021-08-13	62.820	62.990	62.390	62.490	53.758	3,286,900
2021-08-12	62.750	62.960	62.230	62.670	53.913	3,456,800
2021-08-11	62.050	63.030	61.470	62.600	53.852	5,571,700
2021-08-10	60.370	62.260	60.370	61.730	53.104	7,480,600
2021-08-09	60.200	61.110	59.670	60.460	52.011	4,281,900
2021-08-06	59.940	61.010	59.820	60.710	51.813	8,175,700
2021-08-05	58.490	59.330	58.170	58.840	50.218	5,779,500
2021-08-04	57.440	58.080	56.960	57.130	48.758	4,924,700
2021-08-03	58.110	58.330	56.690	58.290	49.748	3,169,200
2021-08-02	58.080	59.160	57.540	57.830	49.356	3,782,400
2021-07-30	57.890	58.680	57.440	57.700	49.245	4,045,200
2021-07-29	58.480	58.750	57.890	58.230	49.697	3,097,700
2021-07-28	58.030	58.160	56.770	57.640	49.193	3,801,100
2021-07-27	57.080	58.130	56.870	57.740	49.279	3,646,500
2021-07-26	57.770	58.430	57.510	58.050	49.543	3,204,600
2021-07-23	58.200	58.510	57.440	57.630	49.185	4,870,400
2021-07-22	59.010	59.120	57.630	57.810	49.338	3,809,700
2021-07-21	58.510	59.670	58.390	58.990	50.346	5,221,400
2021-07-20	55.650	58.230	55.550	57.700	49.245	4,917,000

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2017-08-07	1122:1000

Dividends

Ex-date	Amount
2026-08-04	0.5930 USD
2026-05-12	0.5930 USD
2026-02-03	0.5680 USD
2025-11-04	0.5680 USD
2025-08-05	0.5680 USD
2025-05-06	0.5680 USD
2025-02-04	0.5450 USD
2024-11-05	0.5450 USD
2024-08-06	0.5450 USD
2024-05-06	0.5450 USD
2024-02-05	0.5200 USD
2023-11-08	0.5200 USD
2023-08-07	0.5200 USD
2023-05-08	0.5200 USD
2023-02-06	0.5000 USD
2022-11-07	0.5000 USD
2022-08-08	0.5000 USD
2022-05-09	0.5000 USD
2022-02-07	0.4800 USD
2021-11-08	0.4800 USD
2021-08-09	0.4800 USD
2021-05-10	0.4800 USD
2021-02-04	0.4600 USD
2020-11-02	0.4600 USD
2020-08-03	0.4600 USD
2020-05-07	0.4600 USD
2020-02-03	0.4400 USD
2019-11-04	0.4400 USD
2019-08-05	0.4400 USD
2019-05-06	0.4400 USD
2019-02-04	0.4200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.